2281 プリマハム(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 310 | 314 | 310 | 313 | 57,000 | 1,565 |
| 1996-12-27 | 313 | 315 | 311 | 314 | 22,000 | 1,570 |
| 1996-12-26 | 313 | 313 | 311 | 311 | 122,000 | 1,555 |
| 1996-12-25 | 312 | 315 | 312 | 314 | 102,000 | 1,570 |
| 1996-12-24 | 325 | 325 | 311 | 312 | 103,000 | 1,560 |
| 1996-12-20 | 331 | 331 | 324 | 324 | 159,000 | 1,620 |
| 1996-12-19 | 337 | 337 | 330 | 330 | 237,000 | 1,650 |
| 1996-12-18 | 340 | 343 | 340 | 340 | 170,000 | 1,700 |
| 1996-12-17 | 340 | 340 | 336 | 339 | 84,000 | 1,695 |
| 1996-12-16 | 340 | 343 | 338 | 338 | 32,000 | 1,690 |
| 1996-12-13 | 331 | 344 | 331 | 338 | 160,000 | 1,690 |
| 1996-12-12 | 342 | 342 | 335 | 339 | 97,000 | 1,695 |
| 1996-12-11 | 345 | 345 | 337 | 337 | 68,000 | 1,685 |
| 1996-12-10 | 348 | 348 | 338 | 338 | 92,000 | 1,690 |
| 1996-12-09 | 338 | 343 | 335 | 338 | 76,000 | 1,690 |
| 1996-12-06 | 339 | 345 | 335 | 338 | 139,000 | 1,690 |
| 1996-12-05 | 335 | 340 | 331 | 340 | 148,000 | 1,700 |
| 1996-12-04 | 346 | 346 | 338 | 340 | 111,000 | 1,700 |
| 1996-12-03 | 351 | 351 | 341 | 341 | 76,000 | 1,705 |
| 1996-12-02 | 347 | 347 | 346 | 346 | 51,000 | 1,730 |
| 1996-11-29 | 348 | 350 | 345 | 345 | 267,000 | 1,725 |
| 1996-11-28 | 356 | 356 | 345 | 351 | 254,000 | 1,755 |
| 1996-11-27 | 363 | 363 | 355 | 357 | 156,000 | 1,785 |
| 1996-11-26 | 368 | 368 | 359 | 360 | 138,000 | 1,800 |
| 1996-11-25 | 364 | 369 | 363 | 365 | 83,000 | 1,825 |
| 1996-11-22 | 365 | 369 | 360 | 369 | 115,000 | 1,845 |
| 1996-11-21 | 370 | 370 | 366 | 369 | 78,000 | 1,845 |
| 1996-11-20 | 374 | 375 | 367 | 370 | 79,000 | 1,850 |
| 1996-11-19 | 370 | 373 | 365 | 370 | 70,000 | 1,850 |
| 1996-11-18 | 373 | 375 | 370 | 370 | 19,000 | 1,850 |
| 1996-11-15 | 375 | 380 | 370 | 373 | 54,000 | 1,865 |
| 1996-11-14 | 385 | 385 | 375 | 380 | 48,000 | 1,900 |
| 1996-11-13 | 381 | 385 | 380 | 380 | 27,000 | 1,900 |
| 1996-11-12 | 383 | 383 | 380 | 381 | 64,000 | 1,905 |
| 1996-11-11 | 384 | 385 | 382 | 382 | 43,000 | 1,910 |
| 1996-11-08 | 371 | 385 | 370 | 383 | 141,000 | 1,915 |
| 1996-11-07 | 380 | 380 | 371 | 371 | 53,000 | 1,855 |
| 1996-11-06 | 371 | 389 | 370 | 389 | 89,000 | 1,945 |
| 1996-11-05 | 379 | 380 | 372 | 372 | 25,000 | 1,860 |
| 1996-11-01 | 375 | 380 | 370 | 380 | 81,000 | 1,900 |
| 1996-10-31 | 380 | 381 | 375 | 375 | 66,000 | 1,875 |
| 1996-10-30 | 390 | 391 | 380 | 390 | 44,000 | 1,950 |
| 1996-10-29 | 390 | 393 | 388 | 393 | 28,000 | 1,965 |
| 1996-10-28 | 387 | 393 | 385 | 392 | 16,000 | 1,960 |
| 1996-10-25 | 387 | 387 | 385 | 387 | 69,000 | 1,935 |
| 1996-10-24 | 390 | 395 | 390 | 390 | 41,000 | 1,950 |
| 1996-10-23 | 391 | 399 | 390 | 391 | 57,000 | 1,955 |
| 1996-10-22 | 392 | 393 | 391 | 391 | 25,000 | 1,955 |
| 1996-10-21 | 393 | 393 | 390 | 391 | 29,000 | 1,955 |
| 1996-10-18 | 398 | 410 | 390 | 398 | 61,000 | 1,990 |
| 1996-10-17 | 388 | 390 | 386 | 390 | 40,000 | 1,950 |
| 1996-10-16 | 387 | 393 | 386 | 386 | 98,000 | 1,930 |
| 1996-10-15 | 385 | 390 | 385 | 387 | 67,000 | 1,935 |
| 1996-10-14 | 390 | 393 | 385 | 385 | 30,000 | 1,925 |
| 1996-10-11 | 386 | 387 | 385 | 385 | 57,000 | 1,925 |
| 1996-10-09 | 386 | 387 | 385 | 385 | 69,000 | 1,925 |
| 1996-10-08 | 386 | 390 | 386 | 387 | 44,000 | 1,935 |
| 1996-10-07 | 391 | 391 | 385 | 385 | 20,000 | 1,925 |
| 1996-10-04 | 386 | 390 | 385 | 386 | 82,000 | 1,930 |
| 1996-10-03 | 396 | 400 | 391 | 391 | 79,000 | 1,955 |
| 1996-10-02 | 409 | 409 | 395 | 400 | 62,000 | 2,000 |
| 1996-10-01 | 395 | 403 | 395 | 400 | 26,000 | 2,000 |
| 1996-09-30 | 412 | 412 | 398 | 398 | 39,000 | 1,990 |
| 1996-09-27 | 410 | 410 | 400 | 402 | 88,000 | 2,010 |
| 1996-09-26 | 400 | 414 | 400 | 400 | 54,000 | 2,000 |
| 1996-09-25 | 393 | 401 | 390 | 395 | 57,000 | 1,975 |
| 1996-09-24 | 397 | 398 | 393 | 393 | 52,000 | 1,965 |
| 1996-09-20 | 403 | 404 | 400 | 404 | 30,000 | 2,020 |
| 1996-09-19 | 405 | 406 | 399 | 400 | 37,000 | 2,000 |
| 1996-09-18 | 412 | 415 | 406 | 406 | 67,000 | 2,030 |
| 1996-09-17 | 410 | 418 | 410 | 415 | 37,000 | 2,075 |
| 1996-09-13 | 400 | 408 | 400 | 408 | 66,000 | 2,040 |
| 1996-09-12 | 400 | 406 | 399 | 406 | 72,000 | 2,030 |
| 1996-09-11 | 408 | 408 | 402 | 402 | 50,000 | 2,010 |
| 1996-09-10 | 402 | 405 | 401 | 402 | 81,000 | 2,010 |
| 1996-09-09 | 397 | 401 | 397 | 400 | 115,000 | 2,000 |
| 1996-09-06 | 395 | 400 | 395 | 397 | 99,000 | 1,985 |
| 1996-09-05 | 392 | 402 | 392 | 393 | 74,000 | 1,965 |
| 1996-09-04 | 392 | 397 | 390 | 392 | 56,000 | 1,960 |
| 1996-09-03 | 396 | 396 | 392 | 395 | 38,000 | 1,975 |
| 1996-09-02 | 397 | 397 | 392 | 395 | 17,000 | 1,975 |
| 1996-08-30 | 398 | 398 | 392 | 395 | 50,000 | 1,975 |
| 1996-08-29 | 400 | 400 | 395 | 395 | 61,000 | 1,975 |
| 1996-08-28 | 405 | 411 | 405 | 405 | 58,000 | 2,025 |
| 1996-08-27 | 407 | 415 | 407 | 410 | 27,000 | 2,050 |
| 1996-08-26 | 411 | 411 | 406 | 406 | 64,000 | 2,030 |
| 1996-08-23 | 415 | 415 | 410 | 411 | 71,000 | 2,055 |
| 1996-08-22 | 416 | 417 | 410 | 411 | 56,000 | 2,055 |
| 1996-08-21 | 410 | 415 | 410 | 412 | 44,000 | 2,060 |
| 1996-08-20 | 417 | 417 | 406 | 415 | 58,000 | 2,075 |
| 1996-08-19 | 405 | 405 | 402 | 402 | 38,000 | 2,010 |
| 1996-08-16 | 410 | 410 | 402 | 402 | 50,000 | 2,010 |
| 1996-08-15 | 405 | 405 | 400 | 401 | 57,000 | 2,005 |
| 1996-08-14 | 394 | 400 | 394 | 400 | 68,000 | 2,000 |
| 1996-08-13 | 388 | 400 | 388 | 399 | 68,000 | 1,995 |
| 1996-08-12 | 390 | 390 | 386 | 388 | 82,000 | 1,940 |
| 1996-08-09 | 393 | 393 | 390 | 390 | 91,000 | 1,950 |
| 1996-08-08 | 391 | 396 | 390 | 393 | 94,000 | 1,965 |
| 1996-08-07 | 399 | 399 | 390 | 391 | 340,000 | 1,955 |
| 1996-08-06 | 408 | 408 | 399 | 399 | 218,000 | 1,995 |
| 1996-08-05 | 414 | 416 | 410 | 410 | 65,000 | 2,050 |
| 1996-08-02 | 413 | 414 | 409 | 409 | 69,000 | 2,045 |
| 1996-08-01 | 408 | 409 | 400 | 408 | 154,000 | 2,040 |
| 1996-07-31 | 409 | 410 | 407 | 407 | 143,000 | 2,035 |
| 1996-07-30 | 413 | 413 | 409 | 409 | 203,000 | 2,045 |
| 1996-07-29 | 423 | 423 | 405 | 405 | 217,000 | 2,025 |
| 1996-07-26 | 423 | 430 | 417 | 418 | 63,000 | 2,090 |
| 1996-07-25 | 420 | 422 | 410 | 422 | 219,000 | 2,110 |
| 1996-07-24 | 431 | 431 | 420 | 420 | 338,000 | 2,100 |
| 1996-07-23 | 427 | 430 | 426 | 426 | 87,000 | 2,130 |
| 1996-07-22 | 434 | 434 | 431 | 431 | 768,000 | 2,155 |
| 1996-07-19 | 435 | 439 | 435 | 438 | 32,000 | 2,190 |
| 1996-07-18 | 439 | 440 | 433 | 433 | 40,000 | 2,165 |
| 1996-07-17 | 439 | 440 | 437 | 438 | 67,000 | 2,190 |
| 1996-07-16 | 436 | 438 | 431 | 434 | 96,000 | 2,170 |
| 1996-07-15 | 442 | 442 | 436 | 440 | 63,000 | 2,200 |
| 1996-07-12 | 445 | 445 | 436 | 440 | 74,000 | 2,200 |
| 1996-07-11 | 445 | 445 | 440 | 440 | 51,000 | 2,200 |
| 1996-07-10 | 443 | 445 | 440 | 442 | 62,000 | 2,210 |
| 1996-07-09 | 444 | 448 | 444 | 445 | 43,000 | 2,225 |
| 1996-07-08 | 436 | 444 | 436 | 439 | 84,000 | 2,195 |
| 1996-07-05 | 451 | 452 | 445 | 446 | 76,000 | 2,230 |
| 1996-07-04 | 461 | 461 | 450 | 450 | 69,000 | 2,250 |
| 1996-07-03 | 456 | 460 | 455 | 457 | 50,000 | 2,285 |
| 1996-07-02 | 467 | 467 | 455 | 455 | 91,000 | 2,275 |
| 1996-07-01 | 462 | 462 | 455 | 457 | 44,000 | 2,285 |
| 1996-06-28 | 461 | 462 | 456 | 462 | 34,000 | 2,310 |
| 1996-06-27 | 466 | 466 | 455 | 456 | 47,000 | 2,280 |
| 1996-06-26 | 461 | 468 | 460 | 463 | 111,000 | 2,315 |
| 1996-06-25 | 467 | 469 | 460 | 467 | 114,000 | 2,335 |
| 1996-06-24 | 470 | 470 | 460 | 462 | 64,000 | 2,310 |
| 1996-06-21 | 456 | 460 | 450 | 455 | 93,000 | 2,275 |
| 1996-06-20 | 460 | 460 | 454 | 454 | 67,000 | 2,270 |
| 1996-06-19 | 464 | 464 | 452 | 452 | 86,000 | 2,260 |
| 1996-06-18 | 457 | 460 | 456 | 459 | 126,000 | 2,295 |
| 1996-06-17 | 476 | 476 | 463 | 467 | 163,000 | 2,335 |
| 1996-06-14 | 462 | 465 | 454 | 456 | 224,000 | 2,280 |
| 1996-06-13 | 465 | 465 | 452 | 462 | 114,000 | 2,310 |
| 1996-06-12 | 463 | 470 | 460 | 465 | 134,000 | 2,325 |
| 1996-06-11 | 455 | 468 | 455 | 468 | 236,000 | 2,340 |
| 1996-06-10 | 445 | 455 | 441 | 441 | 184,000 | 2,205 |
| 1996-06-07 | 465 | 465 | 445 | 450 | 200,000 | 2,250 |
| 1996-06-06 | 470 | 475 | 465 | 465 | 113,000 | 2,325 |
| 1996-06-05 | 483 | 484 | 466 | 467 | 152,000 | 2,335 |
| 1996-06-04 | 463 | 480 | 463 | 479 | 241,000 | 2,395 |
| 1996-06-03 | 481 | 494 | 460 | 461 | 378,000 | 2,305 |
| 1996-05-31 | 486 | 490 | 475 | 475 | 301,000 | 2,375 |
| 1996-05-30 | 499 | 500 | 479 | 485 | 594,000 | 2,425 |
| 1996-05-29 | 467 | 505 | 467 | 500 | 2,478,000 | 2,500 |
| 1996-05-28 | 471 | 471 | 461 | 462 | 142,000 | 2,310 |
| 1996-05-27 | 475 | 479 | 461 | 470 | 250,000 | 2,350 |
| 1996-05-24 | 465 | 486 | 465 | 479 | 946,000 | 2,395 |
| 1996-05-23 | 473 | 473 | 458 | 465 | 120,000 | 2,325 |
| 1996-05-22 | 475 | 478 | 461 | 468 | 253,000 | 2,340 |
| 1996-05-21 | 449 | 484 | 449 | 478 | 674,000 | 2,390 |
| 1996-05-20 | 450 | 459 | 448 | 459 | 150,000 | 2,295 |
| 1996-05-17 | 457 | 460 | 455 | 455 | 102,000 | 2,275 |
| 1996-05-16 | 460 | 464 | 455 | 455 | 156,000 | 2,275 |
| 1996-05-15 | 443 | 457 | 443 | 457 | 154,000 | 2,285 |
| 1996-05-14 | 446 | 446 | 440 | 444 | 96,000 | 2,220 |
| 1996-05-13 | 454 | 459 | 446 | 446 | 90,000 | 2,230 |
| 1996-05-10 | 450 | 458 | 450 | 450 | 165,000 | 2,250 |
| 1996-05-09 | 456 | 460 | 451 | 455 | 147,000 | 2,275 |
| 1996-05-08 | 455 | 460 | 452 | 460 | 138,000 | 2,300 |
| 1996-05-07 | 456 | 460 | 453 | 457 | 75,000 | 2,285 |
| 1996-05-02 | 464 | 464 | 456 | 456 | 103,000 | 2,280 |
| 1996-05-01 | 464 | 464 | 460 | 463 | 133,000 | 2,315 |
| 1996-04-30 | 452 | 465 | 450 | 460 | 173,000 | 2,300 |
| 1996-04-26 | 460 | 469 | 456 | 469 | 117,000 | 2,345 |
| 1996-04-25 | 453 | 460 | 453 | 460 | 140,000 | 2,300 |
| 1996-04-24 | 455 | 460 | 451 | 456 | 115,000 | 2,280 |
| 1996-04-23 | 470 | 470 | 458 | 460 | 85,000 | 2,300 |
| 1996-04-22 | 459 | 470 | 459 | 465 | 86,000 | 2,325 |
| 1996-04-19 | 465 | 465 | 460 | 464 | 114,000 | 2,320 |
| 1996-04-18 | 468 | 468 | 458 | 458 | 159,000 | 2,290 |
| 1996-04-17 | 470 | 470 | 464 | 470 | 136,000 | 2,350 |
| 1996-04-16 | 485 | 488 | 470 | 470 | 416,000 | 2,350 |
| 1996-04-15 | 473 | 481 | 464 | 480 | 386,000 | 2,400 |
| 1996-04-12 | 462 | 470 | 460 | 469 | 246,000 | 2,345 |
| 1996-04-11 | 460 | 460 | 457 | 457 | 135,000 | 2,285 |
| 1996-04-10 | 461 | 463 | 456 | 456 | 139,000 | 2,280 |
| 1996-04-09 | 462 | 462 | 455 | 456 | 108,000 | 2,280 |
| 1996-04-08 | 465 | 465 | 457 | 457 | 107,000 | 2,285 |
| 1996-04-05 | 455 | 465 | 455 | 463 | 141,000 | 2,315 |
| 1996-04-04 | 466 | 468 | 455 | 460 | 159,000 | 2,300 |
| 1996-04-03 | 450 | 470 | 450 | 465 | 429,000 | 2,325 |
| 1996-04-02 | 450 | 450 | 444 | 446 | 133,000 | 2,230 |
| 1996-04-01 | 445 | 450 | 441 | 443 | 298,000 | 2,215 |
| 1996-03-29 | 442 | 457 | 442 | 452 | 217,000 | 2,260 |
| 1996-03-28 | 447 | 447 | 439 | 440 | 131,000 | 2,200 |
| 1996-03-27 | 438 | 439 | 435 | 437 | 80,000 | 2,185 |
| 1996-03-26 | 438 | 440 | 430 | 435 | 227,000 | 2,175 |
| 1996-03-25 | 430 | 442 | 430 | 435 | 67,000 | 2,175 |
| 1996-03-22 | 435 | 440 | 433 | 440 | 136,000 | 2,200 |
| 1996-03-21 | 430 | 436 | 430 | 435 | 165,000 | 2,175 |
| 1996-03-19 | 422 | 435 | 422 | 435 | 100,000 | 2,175 |
| 1996-03-18 | 432 | 433 | 420 | 420 | 72,000 | 2,100 |
| 1996-03-15 | 430 | 436 | 424 | 434 | 94,000 | 2,170 |
| 1996-03-14 | 426 | 433 | 421 | 433 | 268,000 | 2,165 |
| 1996-03-13 | 408 | 420 | 407 | 420 | 286,000 | 2,100 |
| 1996-03-12 | 411 | 413 | 410 | 411 | 98,000 | 2,055 |
| 1996-03-11 | 406 | 411 | 406 | 411 | 274,000 | 2,055 |
| 1996-03-08 | 414 | 416 | 412 | 416 | 213,000 | 2,080 |
| 1996-03-07 | 416 | 420 | 415 | 419 | 139,000 | 2,095 |
| 1996-03-06 | 421 | 424 | 415 | 420 | 243,000 | 2,100 |
| 1996-03-05 | 423 | 425 | 420 | 425 | 162,000 | 2,125 |
| 1996-03-04 | 430 | 431 | 420 | 425 | 133,000 | 2,125 |
| 1996-03-01 | 436 | 442 | 432 | 432 | 75,000 | 2,160 |
| 1996-02-29 | 435 | 448 | 435 | 448 | 105,000 | 2,240 |
| 1996-02-28 | 428 | 435 | 428 | 434 | 39,000 | 2,170 |
| 1996-02-27 | 435 | 438 | 428 | 428 | 103,000 | 2,140 |
| 1996-02-26 | 436 | 440 | 435 | 435 | 64,000 | 2,175 |
| 1996-02-23 | 442 | 442 | 435 | 436 | 80,000 | 2,180 |
| 1996-02-22 | 442 | 445 | 433 | 433 | 196,000 | 2,165 |
| 1996-02-21 | 443 | 449 | 440 | 440 | 90,000 | 2,200 |
| 1996-02-20 | 448 | 450 | 440 | 442 | 76,000 | 2,210 |
| 1996-02-19 | 441 | 452 | 440 | 450 | 110,000 | 2,250 |
| 1996-02-16 | 446 | 453 | 435 | 443 | 237,000 | 2,215 |
| 1996-02-15 | 455 | 466 | 451 | 451 | 109,000 | 2,255 |
| 1996-02-14 | 455 | 459 | 453 | 459 | 168,000 | 2,295 |
| 1996-02-13 | 470 | 475 | 451 | 451 | 148,000 | 2,255 |
| 1996-02-09 | 479 | 479 | 465 | 465 | 187,000 | 2,325 |
| 1996-02-08 | 489 | 493 | 480 | 484 | 441,000 | 2,420 |
| 1996-02-07 | 499 | 514 | 490 | 490 | 2,867,000 | 2,450 |
| 1996-02-06 | 461 | 493 | 461 | 481 | 1,626,000 | 2,405 |
| 1996-02-05 | 465 | 470 | 460 | 460 | 325,000 | 2,300 |
| 1996-02-02 | 470 | 476 | 460 | 460 | 750,000 | 2,300 |
| 1996-02-01 | 455 | 480 | 452 | 470 | 1,225,000 | 2,350 |
| 1996-01-31 | 459 | 460 | 451 | 451 | 366,000 | 2,255 |
| 1996-01-30 | 474 | 474 | 453 | 454 | 2,271,000 | 2,270 |
| 1996-01-29 | 435 | 461 | 432 | 459 | 1,342,000 | 2,295 |
| 1996-01-26 | 425 | 425 | 417 | 422 | 181,000 | 2,110 |
| 1996-01-25 | 429 | 430 | 420 | 420 | 206,000 | 2,100 |
| 1996-01-24 | 420 | 420 | 413 | 420 | 358,000 | 2,100 |
| 1996-01-23 | 424 | 425 | 417 | 417 | 145,000 | 2,085 |
| 1996-01-22 | 430 | 430 | 416 | 416 | 119,000 | 2,080 |
| 1996-01-19 | 420 | 430 | 411 | 429 | 257,000 | 2,145 |
| 1996-01-18 | 431 | 432 | 416 | 420 | 241,000 | 2,100 |
| 1996-01-17 | 445 | 445 | 435 | 435 | 419,000 | 2,175 |
| 1996-01-16 | 445 | 452 | 435 | 440 | 781,000 | 2,200 |
| 1996-01-12 | 451 | 459 | 437 | 442 | 2,180,000 | 2,210 |
| 1996-01-11 | 423 | 431 | 418 | 431 | 733,000 | 2,155 |
| 1996-01-10 | 412 | 432 | 410 | 419 | 2,230,000 | 2,095 |
| 1996-01-09 | 403 | 408 | 402 | 407 | 462,000 | 2,035 |
| 1996-01-08 | 405 | 405 | 401 | 403 | 197,000 | 2,015 |
| 1996-01-05 | 407 | 407 | 398 | 400 | 258,000 | 2,000 |
| 1996-01-04 | 403 | 406 | 403 | 405 | 142,000 | 2,025 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.05株
